Jiyo [OLD] JIYO
Xếp hạng #?
12:43:16 17/09/2020
Jiyo [OLD] (JIYO)
Không theo dõi
Lịch sử giá Jiyo [OLD] (JIYO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04326 | $0.04647 | $0.03234 | $0.03422 | $592.13 | $0 |
| 2018-03-02 | $0.03413 | $0.04694 | $0.03393 | $0.03464 | $53.79 | $0 |
| 2018-03-03 | $0.03460 | $0.07804 | $0.03460 | $0.04756 | $22,242.80 | $0 |
| 2018-03-04 | $0.04748 | $0.04751 | $0.04448 | $0.04602 | $270.61 | $0 |
| 2018-03-05 | $0.04599 | $0.04631 | $0.04347 | $0.04603 | $182.74 | $0 |
| 2018-03-06 | $0.04591 | $0.06545 | $0.04232 | $0.04282 | $341.26 | $0 |
| 2018-03-07 | $0.04277 | $0.04875 | $0.03974 | $0.04467 | $266.87 | $0 |
| 2018-03-08 | $0.04461 | $0.06616 | $0.04303 | $0.06266 | $3,191.75 | $0 |
| 2018-03-09 | $0.06227 | $0.06300 | $0.04857 | $0.05544 | $265.68 | $0 |
| 2018-03-10 | $0.05547 | $0.05685 | $0.05052 | $0.05098 | $12,056.30 | $0 |
| 2018-03-11 | $0.05081 | $0.06124 | $0.04907 | $0.06032 | $8,165.11 | $0 |
| 2018-03-12 | $0.06013 | $0.06960 | $0.05675 | $0.06573 | $5,215.11 | $0 |
| 2018-03-13 | $0.06535 | $0.1294 | $0.06498 | $0.1226 | $123,293 | $0 |
| 2018-03-14 | $0.1226 | $0.1258 | $0.07522 | $0.07843 | $26,048.00 | $0 |
| 2018-03-15 | $0.07839 | $0.1317 | $0.07839 | $0.1305 | $59,587.10 | $0 |
| 2018-03-16 | $0.1304 | $0.1591 | $0.1106 | $0.1544 | $69,439.20 | $0 |
| 2018-03-17 | $0.1546 | $0.1570 | $0.1298 | $0.1508 | $46,883.50 | $0 |
| 2018-03-18 | $0.1462 | $0.1484 | $0.1136 | $0.1149 | $46,850.00 | $0 |
| 2018-03-19 | $0.1155 | $0.1722 | $0.1123 | $0.1719 | $57,002.50 | $0 |
| 2018-03-20 | $0.1738 | $0.1738 | $0.1402 | $0.1611 | $99,176.20 | $0 |
| 2018-03-21 | $0.1622 | $0.1861 | $0.1603 | $0.1845 | $70,482.80 | $0 |
| 2018-03-22 | $0.1841 | $0.1868 | $0.1457 | $0.1836 | $72,738.70 | $3,136,289 |
| 2018-03-23 | $0.1882 | $0.1886 | $0.1583 | $0.1886 | $74,890.60 | $3,264,607 |
| 2018-03-24 | $0.1914 | $0.1917 | $0.1327 | $0.1754 | $33,339.40 | $3,067,960 |
| 2018-03-25 | $0.1730 | $0.1738 | $0.1321 | $0.1475 | $29,023.10 | $2,605,766 |
| 2018-03-26 | $0.1472 | $0.1745 | $0.1341 | $0.1735 | $49,841.30 | $3,096,357 |
| 2018-03-27 | $0.1733 | $0.1735 | $0.1383 | $0.1521 | $41,301.70 | $2,743,685 |
| 2018-03-28 | $0.1521 | $0.1639 | $0.1373 | $0.1524 | $60,015.90 | $2,781,426 |
| 2018-03-29 | $0.1497 | $0.1518 | $0.1244 | $0.1407 | $46,891.10 | $2,598,107 |
| 2018-03-30 | $0.1404 | $0.1410 | $0.1143 | $0.1374 | $33,925.40 | $2,566,133 |
| 2018-03-31 | $0.1374 | $0.1531 | $0.1320 | $0.1380 | $22,540.90 | $2,607,257 |